CSX Corporation$51.00UPS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $107.13 | $109.42 | $105.65 | $109.11 | +2.10% | 4.30M |
| Aug 3, 2026 | $105.70 | $107.35 | $105.06 | $106.87 | +2.54% | 5.71M |
| Jul 31, 2026 | $105.74 | $105.99 | $103.86 | $104.22 | -1.00% | 5.61M |
| Jul 30, 2026 | $105.20 | $105.49 | $102.83 | $105.27 | +0.68% | 5.91M |
| Jul 29, 2026 | $105.04 | $105.75 | $103.98 | $104.56 | -0.92% | 6.04M |
| Jul 28, 2026 | $108.60 | $109.20 | $103.09 | $105.53 | -6.57% | 14.30M |
| Jul 27, 2026 | $114.87 | $114.87 | $112.37 | $112.95 | -1.60% | 6.72M |
| Jul 24, 2026 | $114.66 | $115.44 | $113.30 | $114.79 | +0.60% | 3.88M |
| Jul 23, 2026 | $116.53 | $116.81 | $113.85 | $114.10 | -1.50% | 4.20M |
| Jul 22, 2026 | $116.60 | $117.58 | $115.81 | $115.84 | -0.43% | 3.20M |
| Jul 21, 2026 | $114.53 | $116.36 | $113.37 | $116.34 | +2.82% | 4.35M |
| Jul 20, 2026 | $117.90 | $118.08 | $112.66 | $113.15 | -3.88% | 7.65M |
| Jul 17, 2026 | $116.90 | $118.42 | $116.31 | $117.72 | +0.46% | 7.15M |
| Jul 16, 2026 | $113.25 | $117.32 | $113.25 | $117.18 | +3.75% | 5.06M |
| Jul 15, 2026 | $114.13 | $115.43 | $112.62 | $112.94 | -0.64% | 4.07M |
| Jul 14, 2026 | $113.38 | $114.02 | $111.34 | $113.67 | +0.69% | 3.07M |
| Jul 13, 2026 | $113.04 | $113.98 | $112.61 | $112.89 | +0.37% | 2.87M |
| Jul 10, 2026 | $111.78 | $113.41 | $111.11 | $112.47 | +1.56% | 3.41M |
| Jul 9, 2026 | $110.83 | $113.22 | $108.51 | $110.74 | +0.73% | 6.27M |
| Jul 8, 2026 | $111.53 | $111.53 | $109.03 | $109.94 | -1.80% | 3.75M |
| Jul 7, 2026 | $110.72 | $112.30 | $109.82 | $111.96 | +1.76% | 4.62M |
| Jul 6, 2026 | $110.77 | $110.77 | $109.03 | $110.02 | -0.58% | 3.17M |
| Jul 2, 2026 | $110.32 | $110.84 | $109.27 | $110.66 | +1.02% | 3.38M |
| Jul 1, 2026 | $108.04 | $111.06 | $107.30 | $109.54 | +1.90% | 4.22M |
| Jun 30, 2026 | $107.93 | $108.00 | $106.04 | $107.50 | -0.47% | 3.36M |
| Jun 29, 2026 | $108.04 | $108.43 | $106.87 | $108.01 | -0.12% | 3.08M |
| Jun 26, 2026 | $108.65 | $109.26 | $107.52 | $108.14 | -1.07% | 6.29M |
| Jun 25, 2026 | $106.21 | $109.40 | $106.21 | $109.31 | +2.99% | 5.82M |
| Jun 24, 2026 | $105.65 | $106.28 | $102.85 | $106.14 | +0.29% | 5.00M |
| Jun 23, 2026 | $106.95 | $107.39 | $105.30 | $105.83 | -1.31% | 4.02M |
| Jun 22, 2026 | $104.90 | $108.80 | $104.90 | $107.24 | +2.27% | 5.48M |
| Jun 18, 2026 | $106.09 | $107.62 | $104.82 | $104.86 | -0.26% | 13.31M |
| Jun 17, 2026 | $109.89 | $110.01 | $104.93 | $105.13 | -4.44% | 4.76M |
| Jun 16, 2026 | $109.05 | $110.83 | $109.05 | $110.02 | +1.09% | 4.99M |
| Jun 15, 2026 | $108.72 | $110.62 | $108.26 | $108.83 | +0.68% | 4.89M |
| Jun 12, 2026 | $109.97 | $110.46 | $107.25 | $108.10 | -0.51% | 3.71M |
| Jun 11, 2026 | $103.75 | $108.66 | $103.65 | $108.65 | +5.22% | 5.09M |
| Jun 10, 2026 | $105.80 | $105.99 | $102.83 | $103.26 | -4.27% | 5.57M |
| Jun 9, 2026 | $108.21 | $109.20 | $106.07 | $107.87 | +0.16% | 5.90M |
| Jun 8, 2026 | $109.27 | $109.36 | $107.62 | $107.70 | -0.77% | 4.54M |
| Jun 5, 2026 | $110.48 | $110.70 | $108.52 | $108.54 | -1.52% | 4.05M |
| Jun 4, 2026 | $109.87 | $111.22 | $109.58 | $110.22 | +1.43% | 5.76M |
| Jun 3, 2026 | $108.84 | $110.95 | $108.37 | $108.67 | -0.24% | 6.30M |
| Jun 2, 2026 | $109.28 | $110.34 | $108.12 | $108.93 | -0.08% | 5.89M |
| Jun 1, 2026 | $105.56 | $109.72 | $105.06 | $109.02 | +2.18% | 6.09M |
| May 29, 2026 | $106.60 | $107.31 | $105.39 | $106.69 | +0.02% | 10.47M |
| May 28, 2026 | $104.00 | $106.88 | $103.05 | $106.67 | +2.11% | 6.19M |
| May 27, 2026 | $102.89 | $104.85 | $102.89 | $104.47 | +2.45% | 6.11M |
| May 26, 2026 | $101.51 | $102.67 | $101.44 | $101.97 | +0.94% | 4.61M |
| May 22, 2026 | $99.20 | $101.17 | $98.83 | $101.02 | +2.82% | 4.54M |
| May 21, 2026 | $98.16 | $99.11 | $97.15 | $98.25 | -0.63% | 4.48M |
| May 20, 2026 | $96.70 | $98.96 | $96.15 | $98.87 | +2.11% | 4.79M |
| May 19, 2026 | $95.17 | $96.87 | $93.86 | $96.83 | +1.36% | 5.20M |
| May 18, 2026 | $96.82 | $97.23 | $94.49 | $95.53 | -3.44% | 6.40M |
| May 15, 2026 | $98.17 | $99.31 | $97.53 | $98.93 | +0.52% | 5.57M |
| May 14, 2026 | $99.05 | $100.00 | $97.94 | $98.42 | -0.03% | 5.44M |
| May 13, 2026 | $98.28 | $99.23 | $98.01 | $98.45 | +0.01% | 5.03M |
| May 12, 2026 | $100.39 | $100.39 | $96.90 | $98.44 | -1.56% | 6.20M |
| May 11, 2026 | $100.72 | $100.87 | $99.79 | $100.00 | -0.77% | 5.33M |
| May 8, 2026 | $100.73 | $101.03 | $100.01 | $100.78 | — | 4.78M |
